Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
R228S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1.355 | -0.03 | -2.17% | 1.36 | 1.385 | 1.335 | 0 |
| 03 Jul 2024 | 1.385 | -0.06 | -4.15% | 1.415 | 1.42 | 1.365 | 0 |
| 02 Jul 2024 | 1.445 | 0.02 | 1.05% | 1.42 | 1.475 | 1.42 | 0 |
| 01 Jul 2024 | 1.43 | -0.01 | -0.35% | 1.40 | 1.435 | 1.365 | 0 |
| 28 Jun 2024 | 1.435 | -0.04 | -2.71% | 1.46 | 1.46 | 1.415 | 0 |
| 27 Jun 2024 | 1.475 | 0.03 | 2.08% | 1.44 | 1.475 | 1.425 | 0 |
| 26 Jun 2024 | 1.445 | 0.06 | 4.33% | 1.35 | 1.455 | 1.35 | 0 |
| 25 Jun 2024 | 1.385 | 0.03 | 2.21% | 1.37 | 1.395 | 1.355 | 0 |
| 24 Jun 2024 | 1.355 | -0.06 | -4.24% | 1.38 | 1.39 | 1.305 | 0 |
| 21 Jun 2024 | 1.415 | 0.05 | 3.66% | 1.36 | 1.425 | 1.35 | 0 |
| 20 Jun 2024 | 1.365 | -0.02 | -1.44% | 1.38 | 1.395 | 1.345 | 0 |
| 19 Jun 2024 | 1.385 | 0.02 | 1.47% | 1.35 | 1.395 | 1.35 | 0 |
| 18 Jun 2024 | 1.365 | -0.02 | -1.44% | 1.33 | 1.405 | 1.33 | 0 |
| 17 Jun 2024 | 1.385 | -0.03 | -2.12% | 1.40 | 1.485 | 1.385 | 0 |
| 14 Jun 2024 | 1.415 | 0.07 | 5.20% | 1.335 | 1.455 | 1.31 | 0 |
| 13 Jun 2024 | 1.345 | 0.26 | 23.96% | 1.08 | 1.365 | 1.06 | 0 |
| 12 Jun 2024 | 1.085 | 0.08 | 7.96% | 0.98 | 1.095 | 0.97 | 0 |
| 11 Jun 2024 | 1.005 | 0.06 | 6.35% | 0.93 | 1.055 | 0.915 | 0 |
| 10 Jun 2024 | 0.945 | -0.02 | -2.07% | 0.985 | 0.985 | 0.945 | 0 |
| 07 Jun 2024 | 0.965 | 0.06 | 6.63% | 0.90 | 0.985 | 0.885 | 0 |
| 06 Jun 2024 | 0.905 | 0.01 | 1.12% | 0.88 | 0.945 | 0.86 | 0 |
| 05 Jun 2024 | 0.895 | 0.00 | 0.00% | 0.90 | 0.915 | 0.855 | 0 |
| 04 Jun 2024 | 0.895 | 0.04 | 4.68% | 0.89 | 0.945 | 0.865 | 0 |
| 03 Jun 2024 | 0.855 | -0.02 | -2.29% | 0.815 | 0.875 | 0.80 | 0 |
| 31 May 2024 | 0.875 | -0.03 | -3.31% | 0.90 | 0.915 | 0.865 | 0 |
| 30 May 2024 | 0.905 | -0.08 | -8.12% | 0.97 | 0.975 | 0.865 | 0 |
| 29 May 2024 | 0.985 | 0.11 | 12.57% | 0.90 | 0.985 | 0.885 | 0 |
| 28 May 2024 | 0.875 | -0.04 | -4.37% | 0.91 | 0.91 | 0.845 | 0 |
| 27 May 2024 | 0.915 | -0.16 | -14.88% | 1.07 | 1.07 | 0.875 | 0 |
| 24 May 2024 | 1.075 | -0.04 | -3.59% | 1.13 | 1.155 | 1.055 | 0 |
| 23 May 2024 | 1.115 | 0.05 | 4.69% | 1.06 | 1.115 | 1.04 | 0 |
| 22 May 2024 | 1.065 | 0.09 | 9.23% | 0.99 | 1.095 | 0.975 | 0 |
| 21 May 2024 | 0.975 | 0.01 | 1.04% | 0.975 | 1.025 | 0.96 | 0 |
| 20 May 2024 | 0.965 | 0.01 | 1.05% | 0.975 | 1.005 | 0.945 | 0 |
| 17 May 2024 | 0.955 | 0.03 | 3.24% | 0.94 | 0.975 | 0.895 | 0 |
| 16 May 2024 | 0.925 | 0.01 | 1.09% | 0.91 | 0.955 | 0.905 | 0 |
| 15 May 2024 | 0.915 | 0.05 | 5.78% | 0.86 | 0.925 | 0.835 | 0 |
| 14 May 2024 | 0.865 | -0.05 | -5.46% | 0.92 | 0.92 | 0.845 | 0 |
| 13 May 2024 | 0.915 | -0.05 | -5.18% | 0.95 | 0.965 | 0.895 | 0 |
| 10 May 2024 | 0.965 | 0.01 | 1.05% | 0.93 | 0.975 | 0.915 | 0 |
| 09 May 2024 | 0.955 | -0.05 | -4.98% | 1.00 | 1.00 | 0.935 | 0 |
| 08 May 2024 | 1.005 | 0.05 | 5.24% | 0.95 | 1.015 | 0.935 | 0 |
| 07 May 2024 | 0.955 | -0.04 | -4.02% | 0.975 | 0.985 | 0.945 | 0 |
| 06 May 2024 | 0.995 | -0.045 | -4.33% | 1.03 | 1.045 | 0.965 | 0 |
| 03 May 2024 | 1.04 | -0.07 | -6.31% | 1.10 | 1.10 | 1.015 | 0 |
| 02 May 2024 | 1.11 | -0.03 | -2.63% | 1.13 | 1.145 | 1.095 | 0 |
| 30 Abr 2024 | 1.14 | 0.15 | 15.15% | 0.98 | 1.15 | 0.98 | 0 |
| 29 Abr 2024 | 0.99 | 0.025 | 2.59% | 0.955 | 1.005 | 0.945 | 0 |
| 26 Abr 2024 | 0.965 | -0.07 | -6.76% | 0.99 | 1.005 | 0.945 | 0 |
| 25 Abr 2024 | 1.035 | 0.05 | 5.08% | 1.01 | 1.055 | 0.975 | 0 |
| 24 Abr 2024 | 0.985 | 0.01 | 1.03% | 0.95 | 1.015 | 0.94 | 0 |
| 23 Abr 2024 | 0.975 | -0.03 | -2.99% | 0.96 | 1.025 | 0.96 | 0 |
| 22 Abr 2024 | 1.005 | -0.01 | -0.99% | 0.99 | 1.035 | 0.975 | 0 |
| 19 Abr 2024 | 1.015 | 0.03 | 3.05% | 1.055 | 1.085 | 1.005 | 0 |
| 18 Abr 2024 | 0.985 | -0.05 | -4.83% | 1.00 | 1.025 | 0.975 | 0 |
| 17 Abr 2024 | 1.035 | 0.04 | 4.55% | 0.985 | 1.035 | 0.965 | 0 |
| 16 Abr 2024 | 0.99 | 0.145 | 17.16% | 0.925 | 1.015 | 0.925 | 0 |
| 15 Abr 2024 | 0.845 | -0.015 | -1.74% | 0.835 | 0.855 | 0.775 | 0 |
| 12 Abr 2024 | 0.86 | 0.045 | 5.52% | 0.78 | 0.885 | 0.77 | 0 |
| 11 Abr 2024 | 0.815 | 0.04 | 5.16% | 0.795 | 0.845 | 0.765 | 0 |
| 10 Abr 2024 | 0.775 | -0.03 | -3.73% | 0.76 | 0.805 | 0.695 | 0 |
| 09 Abr 2024 | 0.805 | 0.02 | 2.55% | 0.80 | 0.805 | 0.745 | 0 |
| 08 Abr 2024 | 0.785 | -0.08 | -9.25% | 0.85 | 0.85 | 0.765 | 0 |
